|
Closing price on 5/27/2010
|
|
| Open |
16.70 |
| High |
16.90 |
| Low |
15.90 |
| Volume |
149,200 |
| Split-adjusted Price |
4.25 |
|
|
EBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2010
|
-0.30 / -1.81%
|
16.70
|
16.90
|
15.90
|
16.30
|
16.30
|
4.25
|
149,200
|
|
|
5/26/2010
|
+1.00 / +6.41%
|
16.00
|
16.60
|
16.00
|
16.60
|
16.60
|
4.33
|
236,600
|
|
|
5/25/2010
|
+0.90 / +6.12%
|
15.50
|
15.60
|
15.00
|
15.60
|
15.60
|
4.07
|
145,200
|
|
|
5/24/2010
|
+0.70 / +5.00%
|
14.70
|
14.70
|
14.00
|
14.70
|
14.70
|
3.83
|
73,000
|
|
|
5/21/2010
|
-1.20 / -7.89%
|
13.60
|
14.60
|
13.60
|
14.00
|
14.00
|
3.65
|
182,400
|
|
|
5/20/2010
|
+0.20 / +1.33%
|
14.00
|
16.00
|
14.00
|
15.20
|
15.20
|
3.86
|
145,900
|
|
|
5/19/2010
|
-0.90 / -5.66%
|
15.70
|
15.70
|
14.90
|
15.00
|
15.00
|
3.81
|
138,400
|
|
|
5/18/2010
|
-0.50 / -3.05%
|
17.00
|
17.00
|
15.70
|
15.90
|
15.90
|
4.04
|
63,900
|
|
|
5/17/2010
|
-0.80 / -4.65%
|
17.40
|
17.50
|
16.20
|
16.40
|
16.40
|
4.16
|
93,500
|
|
|
5/14/2010
|
+0.20 / +1.18%
|
17.20
|
17.50
|
17.00
|
17.20
|
17.20
|
4.37
|
36,100
|
|
|
5/13/2010
|
-0.60 / -3.41%
|
17.00
|
18.00
|
16.50
|
17.00
|
17.00
|
4.32
|
100,600
|
|
|
5/12/2010
|
-1.30 / -6.88%
|
20.00
|
20.00
|
17.60
|
17.60
|
17.60
|
4.47
|
159,700
|
|
|
5/11/2010
|
+0.90 / +5.00%
|
18.80
|
18.90
|
18.70
|
18.90
|
18.90
|
4.80
|
226,800
|
|
|
5/10/2010
|
-0.90 / -4.76%
|
17.60
|
18.90
|
17.50
|
18.00
|
18.00
|
4.57
|
111,100
|
|
|
5/7/2010
|
-1.20 / -5.97%
|
19.00
|
19.60
|
18.60
|
18.90
|
18.90
|
4.80
|
135,500
|
|
|
5/6/2010
|
+0.70 / +3.61%
|
19.40
|
20.50
|
18.30
|
20.10
|
20.10
|
5.10
|
202,700
|
|
|
5/5/2010
|
-1.10 / -5.37%
|
20.40
|
20.40
|
19.40
|
19.40
|
19.40
|
4.92
|
284,100
|
|
|
5/4/2010
|
+0.10 / +0.49%
|
21.60
|
21.60
|
20.30
|
20.50
|
20.50
|
5.20
|
232,100
|
|
|
4/29/2010
|
-0.60 / -2.86%
|
21.00
|
21.00
|
19.80
|
20.40
|
20.40
|
5.18
|
245,100
|
|
|
4/28/2010
|
+0.60 / +2.94%
|
21.00
|
21.60
|
19.80
|
21.00
|
21.00
|
5.33
|
456,500
|
|
|
4/27/2010
|
+1.60 / +8.51%
|
19.10
|
20.40
|
19.10
|
20.40
|
20.40
|
5.18
|
462,100
|
|
|
4/26/2010
|
-0.80 / -4.08%
|
19.00
|
20.00
|
18.60
|
18.80
|
18.80
|
4.77
|
139,900
|
|
|
4/22/2010
|
+0.60 / +3.16%
|
20.00
|
20.30
|
18.00
|
19.60
|
19.60
|
4.98
|
657,400
|
|
|
4/21/2010
|
+1.20 / +6.74%
|
19.00
|
19.00
|
18.50
|
19.00
|
19.00
|
4.82
|
690,800
|
|
|
4/20/2010
|
+1.10 / +6.59%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
4.52
|
60,200
|
|
|
4/19/2010
|
+1.00 / +6.37%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
4.24
|
49,500
|
|
|
4/16/2010
|
+0.80 / +5.37%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.70
|
3.99
|
109,400
|
|
|
4/15/2010
|
+0.90 / +6.43%
|
14.50
|
14.90
|
14.10
|
14.90
|
14.90
|
3.78
|
208,900
|
|
|
4/14/2010
|
-0.50 / -3.45%
|
14.20
|
14.60
|
13.80
|
14.00
|
14.00
|
3.55
|
53,900
|
|
|
4/13/2010
|
-0.50 / -3.33%
|
15.90
|
15.90
|
14.20
|
14.50
|
14.50
|
3.68
|
61,000
|
|
|